Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.76 | 18.82 | 18.60 | 18.60 | 3,343,308 | -0.18(-0.94%) |
Feb 27, 2018 | 18.90 | 18.98 | 18.77 | 18.77 | 3,501,835 | -0.36(-1.89%) |
Feb 26, 2018 | 19.10 | 19.17 | 18.99 | 19.13 | 2,935,537 | +0.11(+0.59%) |
Feb 23, 2018 | 18.93 | 19.05 | 18.84 | 19.02 | 4,215,897 | +0.39(+2.12%) |
Feb 22, 2018 | 18.63 | 3,481,190 | +0.07(+0.39%) | |||
Feb 21, 2018 | 18.90 | 18.93 | 18.55 | 18.56 | 5,995,228 | -0.26(-1.40%) |
Feb 20, 2018 | 19.01 | 19.03 | 18.77 | 18.82 | 5,221,486 | -0.22(-1.14%) |
Feb 16, 2018 | 19.04 | 19.04 | 19.04 | 0 | +0.15(+0.80%) | |
Feb 15, 2018 | 18.81 | 18.92 | 18.71 | 18.89 | 4,371,819 | +0.18(+0.98%) |
Feb 14, 2018 | 18.47 | 18.75 | 18.42 | 18.70 | 5,706,735 | +0.10(+0.53%) |
Feb 13, 2018 | 18.59 | 18.62 | 18.50 | 18.60 | 5,978,721 | -0.09(-0.46%) |
Feb 12, 2018 | 18.78 | 18.83 | 18.57 | 18.69 | 6,957,721 | -0.06(-0.32%) |
Feb 09, 2018 | 18.70 | 18.85 | 18.31 | 18.75 | 13,062,798 | +0.09(+0.49%) |
Feb 08, 2018 | 19.40 | 18.65 | 18.66 | 12,020,609 | -0.65(-3.37%) | |
Feb 07, 2018 | 19.30 | 19.51 | 19.21 | 19.31 | 9,958,891 | -0.15(-0.78%) |
Feb 06, 2018 | 18.92 | 19.50 | 18.85 | 19.46 | 15,682,837 | +0.17(+0.89%) |
Feb 05, 2018 | 19.68 | 19.73 | 19.08 | 19.29 | 14,321,958 | -1.11(-5.44%) |
Feb 02, 2018 | 20.17 | 20.91 | 19.92 | 20.40 | 12,114,047 | +0.16(+0.78%) |
Feb 01, 2018 | 20.28 | 20.30 | 20.02 | 20.24 | 9,546,629 | -0.93(-4.38%) |
Jan 31, 2018 | 21.11 | 21.22 | 21.03 | 21.16 | 3,523,892 | +0.11(+0.50%) |
Jan 30, 2018 | 21.11 | 21.16 | 21.01 | 21.06 | 3,341,979 | -0.02(-0.09%) |
Jan 29, 2018 | 21.11 | 21.16 | 21.04 | 21.08 | 2,687,287 | -0.20(-0.96%) |
Jan 26, 2018 | 21.26 | 21.29 | 21.17 | 21.28 | 2,772,743 | +0.13(+0.62%) |
Jan 25, 2018 | 21.50 | 21.51 | 21.11 | 21.15 | 3,393,553 | -0.11(-0.53%) |
Jan 24, 2018 | 21.37 | 21.41 | 21.20 | 21.26 | 3,528,928 | +0.03(+0.15%) |
Jan 23, 2018 | 21.21 | 21.29 | 21.12 | 21.23 | 3,532,445 | +0.11(+0.50%) |
Jan 22, 2018 | 21.01 | 21.13 | 21.00 | 21.13 | 4,102,790 | +0.38(+1.84%) |
Jan 19, 2018 | 20.80 | 20.88 | 20.69 | 20.74 | 4,467,251 | +0.00(+0.00%) |
Jan 18, 2018 | 20.73 | 20.90 | 20.68 | 20.74 | 10,052,971 | +0.17(+0.83%) |
Jan 17, 2018 | 21.00 | 21.02 | 20.55 | 20.57 | 17,126,670 | -0.66(-3.12%) |
Jan 16, 2018 | 21.13 | 21.27 | 21.13 | 21.24 | 5,138,017 | +0.26(+1.25%) |
Jan 12, 2018 | 20.97 | 20.97 | 20.97 | 0 | +0.32(+1.56%) | |
Jan 11, 2018 | 20.34 | 20.67 | 20.30 | 20.65 | 5,031,894 | -0.14(-0.66%) |
Jan 10, 2018 | 20.78 | 20.79 | 5,597,971 | -0.62(-2.91%) | ||
Jan 09, 2018 | 21.37 | 21.43 | 21.30 | 21.41 | 2,998,893 | -0.05(-0.21%) |
Jan 08, 2018 | 21.46 | 21.51 | 21.37 | 21.46 | 3,992,333 | +0.06(+0.28%) |
Jan 05, 2018 | 21.31 | 21.43 | 21.26 | 21.40 | 3,012,115 | +0.18(+0.84%) |
Jan 04, 2018 | 21.11 | 21.24 | 21.09 | 21.22 | 2,709,512 | +0.21(+1.00%) |
Jan 03, 2018 | 21.01 | 21.11 | 20.93 | 21.01 | 3,312,029 | -0.14(-0.65%) |
Jan 02, 2018 | 21.13 | 21.18 | 21.03 | 21.15 | 3,675,301 | +0.20(+0.94%) |
Dec 29, 2017 | 20.95 | 20.95 | 20.95 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 20.93 | 20.98 | 20.90 | 20.97 | 2,506,192 | +0.14(+0.69%) |
Dec 27, 2017 | 20.90 | 20.97 | 20.82 | 20.83 | 2,327,998 | -0.10(-0.47%) |
Dec 26, 2017 | 20.83 | 21.01 | 20.83 | 20.93 | 2,793,646 | +0.00(+0.00%) |
Dec 22, 2017 | 20.87 | 20.99 | 20.87 | 20.93 | 2,997,569 | +0.05(+0.25%) |
Dec 21, 2017 | 20.70 | 20.97 | 20.69 | 20.88 | 5,698,524 | +0.25(+1.21%) |
Dec 20, 2017 | 20.69 | 20.72 | 20.61 | 20.63 | 3,709,440 | -0.03(-0.16%) |
Dec 19, 2017 | 20.67 | 20.76 | 20.61 | 20.66 | 4,088,576 | +0.02(+0.10%) |
Dec 18, 2017 | 20.69 | 20.71 | 20.63 | 20.64 | 2,922,020 | +0.23(+1.13%) |
Dec 15, 2017 | 20.37 | 20.46 | 20.33 | 20.41 | 4,065,021 | -0.13(-0.64%) |
Dec 14, 2017 | 20.65 | 20.65 | 20.51 | 20.54 | 2,838,705 | -0.04(-0.21%) |
Dec 13, 2017 | 20.53 | 20.65 | 20.50 | 20.58 | 3,086,637 | +0.06(+0.27%) |
Dec 12, 2017 | 20.67 | 20.72 | 20.50 | 20.53 | 4,501,431 | +0.00(+0.00%) |
Dec 11, 2017 | 20.47 | 20.55 | 20.43 | 20.53 | 3,276,303 | +0.02(+0.10%) |
Dec 08, 2017 | 20.49 | 20.56 | 20.43 | 20.51 | 3,650,647 | +0.12(+0.58%) |
Dec 07, 2017 | 20.38 | 20.51 | 20.28 | 20.39 | 6,782,292 | +0.37(+1.84%) |
Dec 06, 2017 | 20.13 | 20.17 | 20.02 | 20.02 | 3,590,141 | -0.09(-0.42%) |
Dec 05, 2017 | 20.22 | 20.29 | 20.10 | 20.11 | 3,772,033 | -0.08(-0.39%) |
Dec 04, 2017 | 20.28 | 20.30 | 20.16 | 20.19 | 4,804,768 | +0.00(+0.00%) |